NYSE - Delayed Quote USD

Global Ship Lease, Inc. (GSL-PB)

26.24
+0.07
+(0.28%)
As of 12:42:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202526.1326.2826.1326.2426.241,579
May 14, 202526.2726.2726.0726.1726.174,807
May 13, 202526.1526.2326.1526.2326.232,124
May 12, 202526.2826.2826.1026.1526.153,525
May 9, 202526.0326.1826.0326.1826.188,321
May 8, 202526.0326.0325.8025.8025.803,927
May 7, 202525.8926.0125.8525.9425.941,923
May 6, 202525.8426.0925.8425.9025.903,483
May 5, 202525.7726.0025.7025.7325.734,782
May 2, 202526.0926.0925.7025.7625.7618,573
May 1, 202526.1026.1026.0026.0326.036,095
Apr 30, 202525.8026.0825.7926.0826.0810,743
Apr 29, 202526.0426.0425.8026.0126.016,175
Apr 28, 202526.0726.1126.0026.0626.061,490
Apr 25, 202526.1926.2126.0826.2126.211,375
Apr 24, 202526.0126.2126.0126.2126.21568
Apr 23, 202526.2026.2025.9226.0926.093,314
Apr 22, 202526.1826.1825.8325.9325.935,609
Apr 21, 202526.1426.2326.0026.2126.213,888
Apr 17, 202525.8126.2525.8126.0126.013,521
Apr 16, 202525.8226.7625.8026.2126.219,004
Apr 15, 202526.0026.0025.8025.8125.812,933
Apr 14, 202526.0026.0025.9225.9225.92656
Apr 11, 202526.1726.1725.7525.8825.8817,566
Apr 10, 202525.4926.0525.4126.0026.0039,308
Apr 9, 202525.2525.7925.2525.5725.5717,905
Apr 8, 202525.1525.3325.1525.3325.3317,263
Apr 7, 202525.1625.2524.7525.0725.0729,626
Apr 4, 202525.7425.7425.2525.2625.2632,601
Apr 3, 202525.6325.9325.2025.7525.758,972
Apr 2, 202525.7025.8325.6525.7125.716,133
Apr 1, 202525.7726.0725.7125.7225.727,646
Mar 31, 202526.0926.1425.6425.6725.6728,223
Mar 28, 202526.0026.1426.0026.1026.102,574
Mar 27, 202526.1026.1126.0026.1026.104,660
Mar 26, 202526.0026.1026.0026.1026.104,613
Mar 25, 2025 0.546875 Dividend
Mar 25, 202526.0026.1426.0026.0026.0011,314
Mar 24, 202526.4826.5026.4526.5025.959,579
Mar 21, 202526.5426.6626.3226.3225.784,575
Mar 20, 202526.5726.6026.4426.6026.0510,880
Mar 19, 202526.5326.5926.5126.5325.993,262
Mar 18, 202526.5726.5926.4526.5025.955,669
Mar 17, 202526.4326.5326.4326.4325.883,683
Mar 14, 202526.3526.5326.2526.3925.855,504
Mar 13, 202526.4926.5026.3526.4825.934,893
Mar 12, 202526.4926.4926.3526.3625.813,580
Mar 11, 202526.4226.4726.2926.4725.924,972
Mar 10, 202526.3726.4726.2526.4625.915,959
Mar 7, 202526.3326.4626.1826.2225.686,048
Mar 6, 202526.4026.5026.1426.1825.645,178
Mar 5, 202526.3026.4126.2726.4125.862,616
Mar 4, 202526.3726.5926.2226.2225.685,156
Mar 3, 202526.3126.5926.3126.3725.823,950
Feb 28, 202526.2726.6026.2026.6026.053,392
Feb 27, 202526.2926.6026.2026.2925.759,773
Feb 26, 202526.2126.2926.0726.2025.662,963
Feb 25, 202526.1626.2526.0526.1525.614,968
Feb 24, 202526.0726.1825.9826.1525.618,579
Feb 21, 202526.0826.0826.0026.0225.483,704
Feb 20, 202526.0526.1026.0026.0725.534,591
Feb 19, 202525.8526.1025.8126.1025.5616,157
Feb 18, 202525.9725.9725.8825.8825.354,887
Feb 14, 202526.0626.1025.9325.9325.392,644
Feb 13, 202525.7726.1025.7726.1025.561,782
Feb 12, 202525.8325.9725.7625.8425.306,376
Feb 11, 202525.9326.1625.8225.8325.304,964
Feb 10, 202525.9126.1825.7625.8925.3611,012
Feb 7, 202526.0726.3725.8325.9425.4012,477
Feb 6, 202526.1026.1026.0026.0725.531,584
Feb 5, 202526.3926.3925.8326.0325.4915,097
Feb 4, 202526.0326.4425.9026.4225.883,013
Feb 3, 202526.2826.3526.0026.0125.473,027
Jan 31, 202526.3226.5826.1326.4025.8667,632
Jan 30, 202526.2426.4926.0126.4925.942,794
Jan 29, 202526.3726.3726.0226.3525.814,485
Jan 28, 202526.1126.4725.9826.1525.616,627
Jan 27, 202526.1826.5126.1826.2825.734,035
Jan 24, 202526.5326.5526.1326.3225.783,646
Jan 23, 202526.0926.4626.0926.4625.913,108
Jan 22, 202526.1626.5226.1526.4025.865,962
Jan 21, 202526.3026.3026.1426.3025.763,345
Jan 17, 202526.3026.3026.0426.2125.673,637
Jan 16, 202526.0326.1026.0326.0625.523,642
Jan 15, 202525.8326.0825.8026.0125.486,541
Jan 14, 202525.7725.8025.7525.8025.2710,011
Jan 13, 202525.8725.8725.7625.7725.249,066
Jan 10, 202525.7525.9525.7525.8825.346,019
Jan 8, 202525.8925.8925.7525.7525.227,762
Jan 7, 202525.8325.9425.7525.7925.266,129
Jan 6, 202525.9526.0025.7725.9325.398,533
Jan 3, 202526.0526.2126.0426.1025.563,060
Jan 2, 202525.8926.2625.8026.1225.586,238
Dec 31, 202425.9225.9225.5525.6225.0937,888
Dec 30, 202426.0226.0825.7525.7525.2219,999
Dec 27, 202426.2726.2725.8126.0225.488,173
Dec 26, 202425.9526.2625.7826.2625.725,690
Dec 24, 202426.3026.3025.8326.2225.681,911
Dec 23, 202426.3026.3026.0926.2425.706,549
Dec 20, 202426.3626.3926.1526.2625.725,586
Dec 19, 2024 0.546875 Dividend
Dec 19, 202426.3226.5426.0226.4625.9112,653
Dec 18, 202426.6127.0026.6126.7325.644,618
Dec 17, 202426.7826.9426.6326.7825.692,690
Dec 16, 202426.6026.9726.6026.9725.875,698
Dec 13, 202426.7726.7726.5126.5325.456,689
Dec 12, 202426.6826.8326.6026.6025.527,048
Dec 11, 202426.8926.8926.7026.7725.684,425
Dec 10, 202426.7526.9026.6726.9025.817,531
Dec 9, 202426.7226.8426.6726.7025.614,522
Dec 6, 202426.7726.8026.5026.6625.577,672
Dec 5, 202426.7026.8226.5126.8225.734,049
Dec 4, 202426.4226.7026.3026.7025.614,710
Dec 3, 202426.4026.4026.2526.3725.302,700
Dec 2, 202426.3626.3626.3226.3525.282,113
Nov 29, 202426.0326.3625.8626.3625.2920,675
Nov 27, 202426.0626.3026.0626.2025.131,762
Nov 26, 202426.2026.2026.0326.1625.102,992
Nov 25, 202426.3026.3226.2026.3025.235,686
Nov 22, 202426.1026.3626.0326.2125.145,058
Nov 21, 202426.3226.3826.1026.1025.045,358
Nov 20, 202426.1126.3626.1126.3125.243,479
Nov 19, 202426.2126.2526.1126.1525.099,185
Nov 18, 202426.2926.3826.2026.3125.243,110
Nov 15, 202426.2826.4226.2126.2725.205,117
Nov 14, 202426.2326.3826.1126.3825.312,426
Nov 13, 202426.1626.5926.1626.2825.215,075
Nov 12, 202426.6126.6526.1626.1625.1014,418
Nov 11, 202426.7526.7526.5126.6925.602,715
Nov 8, 202426.7126.7726.6526.6925.603,687
Nov 7, 202426.7026.7026.6126.6825.592,129
Nov 6, 202426.4526.6326.3726.6325.545,350
Nov 5, 202426.3826.4726.2726.3525.281,958
Nov 4, 202426.1026.4626.1026.1725.1110,144
Nov 1, 202426.4626.4626.0426.1025.0411,136
Oct 31, 202426.2826.4026.2326.3425.275,811
Oct 30, 202426.4326.7626.4026.4025.324,819
Oct 29, 202426.2726.6326.2726.3325.261,998
Oct 28, 202426.3626.4626.2326.2325.167,782
Oct 25, 202426.3826.4826.3026.3025.234,752
Oct 24, 202426.3526.4626.3526.3825.313,326
Oct 23, 202426.5026.5026.3526.4425.377,859
Oct 22, 202426.5826.7226.5826.6325.544,176
Oct 21, 202426.3626.6326.3626.5825.504,590
Oct 18, 202426.5226.5226.2826.5225.442,497
Oct 17, 202426.3726.5526.3726.4025.326,648
Oct 16, 202426.4726.5226.2626.4525.376,773
Oct 15, 202426.6226.7526.2326.5525.4713,951
Oct 14, 202426.6026.6026.3426.4825.413,707
Oct 11, 202426.4026.6426.3926.6025.523,610
Oct 10, 202426.5026.5726.3526.4625.384,132
Oct 9, 202426.5326.8326.4526.5125.444,871
Oct 8, 202426.5326.7526.5026.6325.558,580
Oct 7, 202426.6426.7026.5426.6425.568,571
Oct 4, 202426.8326.9526.6426.7325.643,873
Oct 3, 202426.9326.9526.6526.8525.765,093
Oct 2, 202426.9526.9526.6126.8025.717,610
Oct 1, 202426.9326.9526.7926.8725.785,973
Sep 30, 202426.6027.2526.5326.9325.8327,617
Sep 27, 202426.4727.2726.4326.9325.8428,776
Sep 26, 202425.9026.4625.9026.4025.3316,274
Sep 25, 202425.9426.1225.8725.8824.8211,045
Sep 24, 2024 0.546875 Dividend
Sep 24, 202426.0026.2225.6525.9724.9119,758
Sep 23, 202426.8626.8626.3526.5624.9612,669
Sep 20, 202426.8226.8326.7026.8325.2114,345
Sep 19, 202426.8626.8626.6626.8225.209,828
Sep 18, 202426.9326.9326.6226.7925.174,643
Sep 17, 202426.7727.0026.7426.8725.2516,858
Sep 16, 202426.6926.7426.6526.7425.124,204
Sep 13, 202426.6726.6726.5026.6625.053,575
Sep 12, 202426.4526.5826.4526.5824.973,378
Sep 11, 202426.5026.5026.4026.4224.834,468
Sep 10, 202426.5626.5626.3026.4024.805,389
Sep 9, 202426.5026.5326.4226.4824.8811,177
Sep 6, 202426.5326.6426.5026.5824.9715,282
Sep 5, 202426.3326.4726.3226.4224.831,944
Sep 4, 202426.0026.3126.0026.3124.7219,013
Sep 3, 202425.8926.0925.8925.9424.3711,713
Aug 30, 202426.0026.2525.8725.9524.3852,348
Aug 29, 202425.9725.9725.8925.9524.389,223
Aug 28, 202425.9225.9925.7825.9624.3911,512
Aug 27, 202426.0126.0825.8625.9724.4011,074
Aug 26, 202426.0326.1025.9225.9924.4213,597
Aug 23, 202425.9526.1825.9126.0724.496,723
Aug 22, 202425.8926.0725.8525.9524.389,501
Aug 21, 202425.8026.0825.8025.9924.4217,293
Aug 20, 202425.8025.8925.7625.8324.277,828
Aug 19, 202425.7225.9125.6925.8324.2730,524
Aug 16, 202425.8025.8425.7525.8024.245,888
Aug 15, 202425.8125.8525.7425.8224.268,626
Aug 14, 202425.7925.8725.6825.7924.2315,853
Aug 13, 202425.6725.7925.6025.7924.2319,101
Aug 12, 202425.6225.7025.5325.6024.054,522
Aug 9, 202425.6525.7325.5425.6124.068,532
Aug 8, 202425.6925.7325.6025.6924.147,342
Aug 7, 202425.6325.7725.4925.6124.0628,366
Aug 6, 202425.5525.7525.4825.5624.0213,206
Aug 5, 202425.3425.6025.1025.4423.9056,529
Aug 2, 202425.8325.9625.7025.8524.2921,184
Aug 1, 202425.8526.0125.7525.9024.3328,362
Jul 31, 202426.6526.6525.6625.7224.17193,473
Jul 30, 202426.5426.5426.3426.4124.818,317
Jul 29, 202426.4026.6926.4026.6525.045,889
Jul 26, 202426.4626.6526.2526.4024.802,499
Jul 25, 202426.3726.3826.2026.3224.7310,426
Jul 24, 202426.3426.3426.2326.2324.653,184
Jul 23, 202426.2526.6026.2526.5824.976,731
Jul 22, 202426.4026.4226.2126.3324.747,213
Jul 19, 202426.3226.4026.3126.3524.763,789
Jul 18, 202426.4026.4426.3126.3124.728,757
Jul 17, 202426.3426.4426.3426.4324.837,370
Jul 16, 202426.4426.5026.4126.4624.8610,251
Jul 15, 202426.4426.4626.3426.3424.752,023
Jul 12, 202426.4726.7226.3826.5024.903,266
Jul 11, 202426.4926.5826.4626.5824.972,508
Jul 10, 202426.6226.6226.3326.4624.864,344
Jul 9, 202426.4326.5826.4326.5724.965,824
Jul 8, 202426.4726.5526.3026.3924.8010,449
Jul 5, 202427.2027.2026.4026.4824.8810,973
Jul 3, 202426.9827.1726.8527.0125.384,847
Jul 2, 202427.4827.4826.6427.1025.4611,156
Jul 1, 202427.5027.5027.0327.4025.746,289
Jun 28, 202426.8027.7526.6427.7226.0444,841
Jun 27, 202426.5026.7826.4126.7225.1115,329
Jun 26, 202426.0026.6825.9526.6225.0117,483
Jun 25, 202426.3026.3125.9026.0624.4910,889
Jun 24, 2024 0.546875 Dividend
Jun 24, 202426.5326.6426.3126.3124.728,629
Jun 21, 202427.2527.4227.0827.2025.048,317
Jun 20, 202427.4027.5027.0227.5025.3221,888
Jun 18, 202427.0227.3826.9327.1324.9813,328
Jun 17, 202427.0027.0026.8326.8924.764,870
Jun 14, 202427.0527.0526.8027.0524.902,608
Jun 13, 202426.7827.0526.7827.0524.903,321
Jun 12, 202426.9526.9926.7726.7824.665,149
Jun 11, 202426.9126.9926.7726.9924.852,574
Jun 10, 202426.9227.0026.7826.9324.799,017
Jun 7, 202427.1027.1826.7027.1825.025,918
Jun 6, 202427.1427.6927.0927.1024.957,825
Jun 5, 202427.8927.8926.9527.2725.1119,921
Jun 4, 202427.6828.1027.5128.0025.7821,527
Jun 3, 202427.3227.9027.2227.8225.6144,205
May 31, 202426.3528.3226.2027.9025.6989,128
May 30, 202426.3526.3526.2226.2224.144,043
May 29, 202426.3426.3526.3026.3224.234,349
May 28, 202426.5026.6026.0926.3524.263,839
May 24, 202426.4026.6026.4026.4324.333,243
May 23, 202426.6226.7926.4026.4024.304,789
May 22, 202426.5526.7626.5526.7224.604,535
May 21, 202426.2526.7726.2526.6124.505,692
May 20, 202426.7026.9026.2726.2724.1916,327
May 17, 202426.7726.7726.6726.6924.571,290
May 16, 202426.4427.0026.3827.0024.865,132
May 15, 202426.3326.4526.3226.4524.355,360

Related Tickers

CMRE-PC Costamare Inc.
25.53
-0.29%
 
SB-PC Safe Bulkers, Inc.
25.47
+0.60%
 
DSX-PB Diana Shipping Inc.
26.26
-0.83%
 
CMRE-PD Costamare Inc.
26.02
+0.08%
 
HLAGF Hapag-Lloyd Aktiengesellschaft
183.31
+2.86%
 
CMRE-PB Costamare Inc.
24.98
+0.10%
 
KEX Kirby Corporation
107.59
-1.20%
 
HSHP Himalaya Shipping Ltd.
5.83
+1.22%
 
CCEC Capital Clean Energy Carriers Corp.
22.00
+2.85%
 
DP4H.SG A. P. Moller Maersk A/S
8.35
-2.34%